株価チャート
2007/12/17～2008/05/30
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2013 | 4/1, 株式分割 1→100 |
| 2008 |
| 05/30 | 452 | 452 | 452 | 452 | -5.44% | 100 | - | -4.03% | - | - |
| 05/28 | 478 | 478 | 478 | 478 | -3.04% | 100 | - | +1.27% | - | - |
| 05/26 | 485 | 493 | 484 | 493 | +2.71% | 1,300 | - | +4.45% | - | - |
| 05/23 | 480 | 480 | 480 | 480 | 0% | 400 | - | +1.91% | - | - |
| 05/22 | 480 | 480 | 480 | 480 | -2.64% | 500 | - | +1.69% | - | - |
| 05/21 | 485 | 493 | 478 | 493 | 0% | 1,400 | - | +4.23% | - | - |
| 05/19 | 480 | 493 | 480 | 493 | +4.45% | 700 | - | +4.01% | - | - |
| 05/16 | 480 | 495 | 472 | 472 | -3.67% | 1,700 | - | -0.42% | - | - |
| 05/15 | 486 | 493 | 486 | 490 | +4.26% | 2,100 | - | +2.94% | - | - |
| 05/13 | 472 | 472 | 470 | 470 | -2.29% | 900 | - | -1.67% | - | - |
| 05/12 | 481 | 481 | 481 | 481 | -2.43% | 200 | - | +0.42% | - | - |
| 05/09 | 495 | 495 | 490 | 493 | +0.61% | 400 | - | +2.71% | - | - |
| 05/08 | 480 | 490 | 480 | 490 | +4.26% | 1,600 | - | +2.08% | - | - |
| 05/07 | 450 | 476 | 450 | 470 | +4.44% | 2,800 | - | -2.08% | - | - |
| 05/02 | 445 | 460 | 427 | 450 | +1.12% | 7,200 | - | -6.25% | - | - |
| 05/01 | 445 | 450 | 445 | 445 | -2.2% | 600 | - | -7.29% | - | - |
| 04/30 | 443 | 455 | 443 | 455 | 0% | 1,100 | - | -5.01% | - | - |
| 04/28 | 455 | 460 | 455 | 455 | -0.87% | 1,100 | - | -5.01% | - | - |
| 04/25 | 444 | 460 | 440 | 459 | +2.46% | 2,800 | - | -4.18% | - | - |
| 04/24 | 436 | 448 | 428 | 448 | +1.82% | 5,200 | - | -6.47% | - | - |
| 04/23 | 455 | 455 | 440 | 440 | -4.35% | 2,500 | - | -8.14% | - | - |
| 04/22 | 455 | 467 | 451 | 460 | -3.97% | 1,300 | - | -4.37% | - | - |
| 04/21 | 479 | 479 | 479 | 479 | -0.42% | 100 | - | -0.62% | - | - |
| 04/18 | 481 | 481 | 481 | 481 | +0.63% | 100 | - | -0.41% | - | - |
| 04/17 | 483 | 483 | 463 | 478 | +0.63% | 1,500 | - | -1.44% | - | - |
| 04/16 | 468 | 475 | 460 | 475 | -1.04% | 1,100 | - | -2.66% | - | - |
| 04/15 | 463 | 480 | 463 | 480 | +4.58% | 1,000 | - | -2.24% | - | - |
| 04/14 | 459 | 459 | 459 | 459 | -8.02% | 1,100 | - | -6.9% | - | - |
| 04/11 | 495 | 499 | 495 | 499 | -0.2% | 400 | - | +0.6% | - | - |
| 04/10 | 495 | 500 | 495 | 500 | -3.85% | 1,000 | - | +0.4% | - | - |
| 04/07 | 490 | 520 | 490 | 520 | +1.36% | 900 | - | +4.42% | - | - |
| 04/04 | 519 | 519 | 499 | 513 | -1.16% | 300 | - | +3.01% | - | - |
| 04/02 | 520 | 520 | 500 | 519 | 0% | 1,100 | - | +4.22% | - | - |
| 04/01 | 519 | 519 | 519 | 519 | +1.76% | 300 | - | +4.43% | - | - |
| 03/28 | 500 | 510 | 500 | 510 | +2.2% | 1,100 | - | +2.62% | - | - |
| 03/27 | 495 | 499 | 487 | 499 | +1.63% | 300 | - | +0.6% | - | - |
| 03/26 | 491 | 491 | 491 | 491 | +0.2% | 200 | - | -1.01% | - | - |
| 03/25 | 486 | 490 | 486 | 490 | +4.26% | 400 | - | -1.41% | - | - |
| 03/24 | 470 | 470 | 470 | 470 | +4.44% | 200 | - | -5.43% | - | - |
| 03/21 | 430 | 450 | 428 | 450 | +3.81% | 2,300 | - | -9.64% | - | - |
| 03/19 | 445 | 445 | 434 | 434 | -3.45% | 600 | - | -13.13% | - | - |
| 03/18 | 430 | 449 | 430 | 449 | -0.88% | 1,000 | - | -10.38% | - | - |
| 03/17 | 453 | 453 | 453 | 453 | 0% | 300 | - | -9.76% | - | - |
| 03/14 | 457 | 457 | 431 | 453 | -0.88% | 2,000 | - | -9.94% | - | - |
| 03/13 | 460 | 464 | 453 | 457 | -5.77% | 4,300 | - | -9.5% | - | - |
| 03/12 | 505 | 505 | 485 | 485 | -1.02% | 1,600 | - | -4.34% | - | - |
| 03/11 | 491 | 493 | 481 | 490 | -1.21% | 1,100 | - | -3.35% | - | - |
| 03/10 | 515 | 515 | 496 | 496 | -8.15% | 1,900 | - | -2.36% | - | - |
| 03/07 | 525 | 540 | 525 | 540 | -1.82% | 200 | - | +6.09% | - | - |
| 03/06 | 545 | 550 | 535 | 550 | +1.85% | 1,100 | - | +8.48% | - | - |
| 03/05 | 544 | 544 | 540 | 540 | -0.74% | 400 | - | +6.72% | - | - |
| 03/04 | 530 | 544 | 520 | 544 | +2.64% | 1,600 | - | +7.72% | - | - |
| 03/03 | 548 | 548 | 511 | 530 | -3.28% | 1,000 | - | +5.37% | - | - |
| 02/29 | 520 | 550 | 510 | 548 | +7.66% | 5,400 | - | +8.95% | - | - |
| 02/28 | 510 | 510 | 500 | 509 | -0.2% | 1,600 | - | +1.39% | - | - |
| 02/27 | 500 | 510 | 500 | 510 | 0% | 700 | - | +1.59% | - | - |
| 02/26 | 500 | 510 | 500 | 510 | +1.19% | 800 | - | +1.8% | - | - |
| 02/25 | 519 | 520 | 504 | 504 | -1.18% | 700 | - | +0.4% | - | - |
| 02/22 | 500 | 510 | 500 | 510 | +2% | 900 | - | +1.19% | - | - |
| 02/21 | 500 | 500 | 500 | 500 | +2.04% | 200 | - | -1.19% | - | - |
| 02/20 | 491 | 491 | 490 | 490 | -2.97% | 600 | - | -3.54% | - | - |
| 02/19 | 520 | 520 | 498 | 505 | -0.98% | 2,500 | - | -1.56% | - | - |
| 02/18 | 490 | 510 | 490 | 510 | +5.7% | 1,700 | - | -1.54% | - | - |
| 02/15 | 480 | 485 | 480 | 483 | +0.1% | 1,300 | - | -7.92% | - | - |
| 02/14 | 490 | 490 | 482 | 482 | +0.42% | 200 | - | -9.23% | - | - |
| 02/13 | 480 | 480 | 480 | 480 | +2.13% | 300 | - | -10.78% | - | - |
| 02/12 | 470 | 475 | 470 | 470 | -2.08% | 1,600 | - | -13.6% | - | - |
| 02/08 | 483 | 483 | 480 | 480 | -4% | 800 | - | -12.89% | - | - |
| 02/07 | 500 | 500 | 486 | 500 | 0% | 700 | - | -10.39% | - | - |
| 02/06 | 505 | 505 | 500 | 500 | -0.99% | 600 | - | -11.5% | - | - |
| 02/05 | 510 | 510 | 500 | 505 | -0.98% | 1,000 | - | -11.71% | - | - |
| 02/04 | 527 | 527 | 510 | 510 | 0% | 200 | - | -11.76% | - | - |
| 02/01 | 502 | 510 | 502 | 510 | +2% | 900 | - | -12.52% | - | - |
| 01/31 | 505 | 505 | 500 | 500 | -5.66% | 800 | - | -15.11% | - | - |
| 01/30 | 520 | 530 | 520 | 530 | +4.95% | 500 | - | -11.22% | - | - |
| 01/29 | 490 | 505 | 490 | 505 | +3.27% | 500 | - | -16.25% | - | - |
| 01/28 | 505 | 510 | 489 | 489 | -6.86% | 1,700 | - | -19.97% | - | - |
| 01/25 | 512 | 525 | 505 | 525 | -0.94% | 1,100 | - | -15.19% | - | - |
| 01/24 | 510 | 530 | 510 | 530 | +6% | 400 | - | -15.34% | - | - |
| 01/23 | 498 | 505 | 483 | 500 | +2.04% | 900 | - | -20.89% | - | - |
| 01/22 | 486 | 490 | 480 | 490 | -7.55% | 6,000 | - | -23.44% | - | - |
| 01/21 | 550 | 550 | 525 | 530 | -5.19% | 2,900 | - | -18.21% | - | - |
| 01/18 | 533 | 559 | 530 | 559 | +0.36% | 900 | - | -14.53% | - | - |
| 01/17 | 558 | 558 | 543 | 557 | -1.94% | 3,300 | - | -15.61% | - | - |
| 01/16 | 570 | 580 | 558 | 568 | -6.58% | 4,500 | - | -14.71% | - | - |
| 01/15 | 600 | 608 | 586 | 608 | -4.25% | 5,100 | - | -9.52% | - | - |
| 01/11 | 638 | 640 | 609 | 635 | -3.35% | 4,100 | - | -5.93% | - | - |
| 01/10 | 645 | 670 | 645 | 657 | +1.08% | 1,300 | - | -2.81% | - | - |
| 01/09 | 649 | 650 | 634 | 650 | 0% | 1,700 | - | -3.56% | - | - |
| 01/08 | 640 | 650 | 640 | 650 | +0.78% | 800 | - | -3.27% | - | - |
| 01/07 | 650 | 660 | 645 | 645 | +1.57% | 400 | - | -3.59% | - | - |
| 01/04 | 660 | 660 | 635 | 635 | -3.79% | 500 | - | -4.94% | - | - |
| 2007 |
| 12/28 | 665 | 665 | 652 | 660 | -3.65% | 1,700 | - | -1.2% | - | - |
| 12/27 | 713 | 713 | 685 | 685 | +3.32% | 4,600 | - | +2.54% | - | - |
| 12/26 | 641 | 663 | 641 | 663 | +2% | 800 | - | -0.6% | - | - |
| 12/25 | 670 | 670 | 650 | 650 | +1.4% | 900 | - | -2.69% | - | - |
| 12/21 | 671 | 671 | 641 | 641 | -4.47% | 1,200 | - | -4.19% | - | - |
| 12/20 | 680 | 680 | 671 | 671 | -4.14% | 600 | - | +0.15% | - | - |
| 12/18 | 680 | 700 | 680 | 700 | +5.26% | 1,000 | - | +4.63% | - | - |
| 12/17 | 680 | 680 | 665 | 665 | -6.34% | 1,100 | - | -0.45% | - | - |
